Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 4.757 | 4.812 | 4.691 | 4.719 | 196,977 | -0.01(-0.23%) |
Apr 29, 2009 | 4.686 | 4.768 | 4.649 | 4.730 | 165,399 | +0.05(+1.06%) |
Apr 28, 2009 | 4.493 | 4.680 | 4.437 | 4.680 | 220,359 | +0.08(+1.80%) |
Apr 27, 2009 | 4.636 | 4.719 | 4.581 | 4.597 | 132,228 | -0.19(-4.03%) |
Apr 24, 2009 | 4.829 | 4.829 | 4.658 | 4.790 | 222,470 | -0.01(-0.11%) |
Apr 23, 2009 | 5.049 | 5.049 | 4.586 | 4.796 | 290,660 | -0.28(-5.43%) |
Apr 22, 2009 | 5.253 | 5.319 | 5.027 | 5.071 | 85,737 | -0.25(-4.66%) |
Apr 21, 2009 | 4.939 | 5.342 | 4.912 | 5.319 | 148,260 | +0.34(+6.87%) |
Apr 20, 2009 | 5.242 | 5.259 | 4.978 | 4.978 | 123,847 | -0.36(-6.81%) |
Apr 17, 2009 | 5.259 | 5.364 | 5.187 | 5.342 | 136,328 | +0.10(+2.00%) |
Apr 16, 2009 | 5.237 | 5.264 | 5.187 | 5.237 | 86,011 | +0.00(+0.00%) |
Apr 15, 2009 | 5.121 | 5.281 | 5.071 | 5.237 | 90,621 | +0.04(+0.85%) |
Apr 14, 2009 | 5.342 | 5.342 | 5.161 | 5.193 | 145,843 | -0.17(-3.19%) |
Apr 13, 2009 | 5.264 | 5.402 | 5.264 | 5.364 | 112,484 | +0.04(+0.83%) |
Apr 09, 2009 | 5.242 | 5.402 | 5.209 | 5.319 | 146,395 | +0.12(+2.22%) |
Apr 08, 2009 | 5.127 | 5.237 | 5.055 | 5.204 | 131,837 | +0.10(+1.94%) |
Apr 07, 2009 | 5.044 | 5.292 | 5.038 | 5.104 | 192,278 | -0.03(-0.64%) |
Apr 06, 2009 | 5.110 | 5.154 | 4.928 | 5.138 | 121,621 | +0.02(+0.43%) |
Apr 03, 2009 | 5.055 | 5.127 | 4.928 | 5.116 | 52,077 | +0.07(+1.42%) |
Apr 02, 2009 | 4.934 | 5.071 | 4.862 | 5.044 | 141,375 | +0.21(+4.45%) |
Apr 01, 2009 | 4.531 | 4.840 | 4.498 | 4.829 | 104,360 | +0.19(+4.16%) |
Mar 31, 2009 | 4.360 | 4.790 | 4.360 | 4.636 | 137,607 | +0.35(+8.10%) |
Mar 30, 2009 | 4.460 | 4.504 | 4.245 | 4.289 | 179,108 | -0.76(-14.97%) |
Mar 26, 2009 | 5.154 | 5.204 | 4.983 | 5.044 | 140,452 | -0.02(-0.33%) |
Mar 25, 2009 | 4.768 | 5.077 | 4.697 | 5.060 | 178,740 | +0.31(+6.50%) |
Mar 24, 2009 | 4.961 | 5.064 | 4.746 | 4.752 | 144,526 | -0.31(-6.20%) |
Mar 23, 2009 | 4.978 | 5.071 | 4.906 | 5.066 | 144,287 | +0.29(+6.00%) |
Mar 20, 2009 | 4.961 | 5.000 | 4.779 | 4.779 | 168,327 | -0.13(-2.58%) |
Mar 19, 2009 | 5.127 | 5.127 | 4.878 | 4.906 | 100,727 | -0.18(-3.58%) |
Mar 18, 2009 | 4.834 | 5.093 | 4.818 | 5.088 | 162,789 | +0.25(+5.25%) |
Mar 17, 2009 | 4.487 | 4.834 | 4.460 | 4.834 | 130,061 | +0.33(+7.34%) |
Mar 16, 2009 | 4.625 | 4.735 | 4.476 | 4.504 | 86,430 | -0.04(-0.85%) |
Mar 13, 2009 | 4.410 | 4.619 | 4.382 | 4.542 | 0 | +0.14(+3.13%) |
Mar 12, 2009 | 4.228 | 4.410 | 4.189 | 4.404 | 138,585 | +0.14(+3.36%) |
Mar 11, 2009 | 4.289 | 4.349 | 4.140 | 4.261 | 297,893 | -0.02(-0.51%) |
Mar 10, 2009 | 4.079 | 4.300 | 4.024 | 4.283 | 228,444 | +0.31(+7.92%) |
Mar 09, 2009 | 3.407 | 4.123 | 3.407 | 3.969 | 688,122 | +0.45(+12.85%) |
Mar 06, 2009 | 3.567 | 3.710 | 3.407 | 3.517 | 0 | -0.13(-3.48%) |
Mar 05, 2009 | 3.853 | 3.853 | 3.550 | 3.644 | 104,682 | -0.29(-7.42%) |
Mar 04, 2009 | 3.881 | 4.013 | 3.815 | 3.936 | 145,330 | -0.24(-5.80%) |
Mar 02, 2009 | 4.382 | 4.415 | 4.167 | 4.178 | 345,629 | -0.20(-4.65%) |
Feb 27, 2009 | 4.449 | 4.548 | 4.382 | 4.382 | 0 | -0.18(-3.99%) |
Feb 26, 2009 | 4.856 | 5.016 | 4.548 | 4.564 | 126,048 | -0.23(-4.83%) |
Feb 25, 2009 | 4.994 | 5.025 | 4.796 | 4.796 | 234,238 | -0.23(-4.50%) |
Feb 24, 2009 | 5.066 | 5.066 | 4.972 | 5.022 | 154,790 | +0.03(+0.66%) |
Feb 23, 2009 | 5.176 | 5.176 | 4.972 | 4.989 | 143,487 | -0.13(-2.48%) |
Feb 20, 2009 | 5.127 | 5.204 | 5.060 | 5.116 | 141,420 | -0.09(-1.80%) |
Feb 19, 2009 | 5.375 | 5.391 | 5.182 | 5.209 | 58,878 | -0.08(-1.56%) |
Feb 18, 2009 | 5.413 | 5.507 | 5.275 | 5.292 | 134,552 | -0.13(-2.44%) |
Feb 17, 2009 | 5.408 | 5.512 | 5.353 | 5.424 | 225,991 | -0.05(-0.91%) |
Feb 13, 2009 | 5.639 | 5.689 | 5.430 | 5.474 | 158,607 | -0.20(-3.50%) |
Feb 12, 2009 | 5.512 | 5.672 | 5.479 | 5.672 | 84,681 | +0.08(+1.48%) |
Feb 11, 2009 | 5.490 | 5.601 | 5.485 | 5.590 | 80,661 | +0.11(+2.01%) |
Feb 10, 2009 | 5.584 | 5.755 | 5.479 | 5.479 | 113,055 | -0.12(-2.07%) |
Feb 09, 2009 | 5.689 | 5.738 | 5.573 | 5.595 | 85,430 | -0.09(-1.65%) |
Feb 06, 2009 | 5.551 | 5.733 | 5.551 | 5.689 | 101,788 | +0.14(+2.48%) |
Feb 05, 2009 | 5.628 | 5.909 | 5.479 | 5.551 | 139,514 | -0.10(-1.85%) |
Feb 04, 2009 | 5.959 | 6.031 | 5.656 | 5.656 | 119,374 | -0.29(-4.82%) |
Feb 03, 2009 | 6.020 | 6.064 | 5.843 | 5.942 | 78,978 | -0.04(-0.74%) |